Phoenix
PHB
Rank #1158
$0.3793
Updated 8 days ago
Market Cap
$22.81M
24h Volume
$6.85M
Avg Volume (1y)
$13.47M
24h High/Low
$0.3939
$0.3736
$0.3736
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Made in China
Oracle
Artificial Intelligence (AI)
DePIN
NFT
Chains
Binance Smart Chain
0x0409633a72d846f...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3793 | $0.3939 | $0.3736 | $0.3793 | $6.85M | $22.81M |
| Nov 10, 2025 | $0.3827 | $0.3827 | $0.3827 | $0.3827 | $5.31M | $22.91M |
| Nov 9, 2025 | $0.3859 | $0.3859 | $0.3859 | $0.3859 | $8.91M | $23.10M |
| Nov 8, 2025 | $0.4113 | $0.4113 | $0.4113 | $0.4113 | $21.11M | $24.70M |
| Nov 7, 2025 | $0.3420 | $0.3420 | $0.3420 | $0.3420 | $5.78M | $20.44M |
| Nov 6, 2025 | $0.3491 | $0.3491 | $0.3491 | $0.3491 | $6.18M | $20.85M |
| Nov 5, 2025 | $0.3515 | $0.3515 | $0.3515 | $0.3515 | $9.50M | $20.99M |
| Nov 4, 2025 | $0.3637 | $0.3637 | $0.3637 | $0.3637 | $10.18M | $21.71M |
| Nov 3, 2025 | $0.4156 | $0.4156 | $0.4156 | $0.4156 | $10.70M | $24.79M |
| Nov 2, 2025 | $0.4383 | $0.4383 | $0.4383 | $0.4383 | $12.00M | $26.14M |
| Nov 1, 2025 | $0.4182 | $0.4182 | $0.4182 | $0.4182 | $14.38M | $24.87M |
| Oct 31, 2025 | $0.4518 | $0.4518 | $0.4518 | $0.4518 | $24.05M | $26.90M |
| Oct 30, 2025 | $0.5016 | $0.5016 | $0.5016 | $0.5016 | $45.28M | $29.84M |
| Oct 29, 2025 | $0.5418 | $0.5418 | $0.5418 | $0.5418 | $124.60M | $32.27M |
| Oct 28, 2025 | $0.5778 | $0.5778 | $0.5778 | $0.5778 | $12.16M | $34.44M |
| Oct 27, 2025 | $0.5578 | $0.5578 | $0.5578 | $0.5578 | $8.62M | $33.28M |
| Oct 26, 2025 | $0.5376 | $0.5376 | $0.5376 | $0.5376 | $10.32M | $32.00M |
| Oct 25, 2025 | $0.5193 | $0.5193 | $0.5193 | $0.5193 | $8.65M | $30.89M |
| Oct 24, 2025 | $0.5104 | $0.5104 | $0.5104 | $0.5104 | $5.29M | $30.33M |
| Oct 23, 2025 | $0.5052 | $0.5052 | $0.5052 | $0.5052 | $6.79M | $29.99M |
| Oct 22, 2025 | $0.5118 | $0.5118 | $0.5118 | $0.5118 | $7.97M | $30.39M |
| Oct 21, 2025 | $0.5351 | $0.5351 | $0.5351 | $0.5351 | $11.15M | $31.78M |
| Oct 20, 2025 | $0.5232 | $0.5232 | $0.5232 | $0.5232 | $7.45M | $31.10M |
| Oct 19, 2025 | $0.5357 | $0.5357 | $0.5357 | $0.5357 | $27.64M | $31.79M |
| Oct 18, 2025 | $0.5227 | $0.5227 | $0.5227 | $0.5227 | $31.10M | $31.10M |
| Oct 17, 2025 | $0.4338 | $0.4338 | $0.4338 | $0.4338 | $8.93M | $25.72M |
| Oct 16, 2025 | $0.4785 | $0.4785 | $0.4785 | $0.4785 | $25.98M | $28.37M |
| Oct 15, 2025 | $0.4419 | $0.4419 | $0.4419 | $0.4419 | $11.21M | $26.19M |
| Oct 14, 2025 | $0.4517 | $0.4517 | $0.4517 | $0.4517 | $14.55M | $26.74M |
| Oct 13, 2025 | $0.4120 | $0.4120 | $0.4120 | $0.4120 | $10.17M | $24.42M |
| Oct 12, 2025 | $0.3561 | $0.3561 | $0.3561 | $0.3561 | $19.11M | $21.12M |
| Oct 11, 2025 | $0.3586 | $0.3586 | $0.3586 | $0.3586 | $25.84M | $21.61M |
| Oct 10, 2025 | $0.5727 | $0.5727 | $0.5727 | $0.5727 | $10.69M | $33.91M |
| Oct 9, 2025 | $0.6001 | $0.6001 | $0.6001 | $0.6001 | $15.02M | $35.50M |
| Oct 8, 2025 | $0.5779 | $0.5779 | $0.5779 | $0.5779 | $21.57M | $34.17M |
| Oct 7, 2025 | $0.6240 | $0.6240 | $0.6240 | $0.6240 | $41.29M | $36.86M |
| Oct 6, 2025 | $0.5616 | $0.5616 | $0.5616 | $0.5616 | $23.63M | $33.20M |
| Oct 5, 2025 | $0.5185 | $0.5185 | $0.5185 | $0.5185 | $9.37M | $30.61M |
| Oct 4, 2025 | $0.5269 | $0.5269 | $0.5269 | $0.5269 | $7.33M | $31.15M |
| Oct 3, 2025 | $0.5254 | $0.5254 | $0.5254 | $0.5254 | $5.42M | $30.95M |
| Oct 2, 2025 | $0.5194 | $0.5194 | $0.5194 | $0.5194 | $6.07M | $30.68M |
| Oct 1, 2025 | $0.4952 | $0.4952 | $0.4952 | $0.4952 | $5.60M | $29.20M |
| Sep 30, 2025 | $0.5057 | $0.5057 | $0.5057 | $0.5057 | $6.44M | $29.91M |
| Sep 29, 2025 | $0.5209 | $0.5209 | $0.5209 | $0.5209 | $3.58M | $30.72M |
| Sep 28, 2025 | $0.5153 | $0.5153 | $0.5153 | $0.5153 | $4.76M | $30.40M |
| Sep 27, 2025 | $0.5110 | $0.5110 | $0.5110 | $0.5110 | $5.29M | $30.10M |
| Sep 26, 2025 | $0.4749 | $0.4749 | $0.4749 | $0.4749 | $7.03M | $27.97M |
| Sep 25, 2025 | $0.5124 | $0.5124 | $0.5124 | $0.5124 | $5.57M | $30.19M |
| Sep 24, 2025 | $0.5026 | $0.5026 | $0.5026 | $0.5026 | $4.62M | $29.59M |
| Sep 23, 2025 | $0.5054 | $0.5054 | $0.5054 | $0.5054 | $8.85M | $29.76M |
| Sep 22, 2025 | $0.5611 | $0.5611 | $0.5611 | $0.5611 | $5.13M | $33.02M |
| Sep 21, 2025 | $0.5717 | $0.5717 | $0.5717 | $0.5717 | $3.44M | $33.62M |
| Sep 20, 2025 | $0.5626 | $0.5626 | $0.5626 | $0.5626 | $6.04M | $33.09M |
| Sep 19, 2025 | $0.5922 | $0.5922 | $0.5922 | $0.5922 | $4.74M | $34.83M |
| Sep 18, 2025 | $0.5882 | $0.5882 | $0.5882 | $0.5882 | $5.87M | $34.55M |
| Sep 17, 2025 | $0.5702 | $0.5702 | $0.5702 | $0.5702 | $4.74M | $33.50M |
| Sep 16, 2025 | $0.5595 | $0.5595 | $0.5595 | $0.5595 | $6.84M | $32.84M |
| Sep 15, 2025 | $0.5806 | $0.5806 | $0.5806 | $0.5806 | $4.11M | $34.09M |
| Sep 14, 2025 | $0.6086 | $0.6086 | $0.6086 | $0.6086 | $4.98M | $35.69M |
| Sep 13, 2025 | $0.6019 | $0.6019 | $0.6019 | $0.6019 | $5.23M | $35.30M |
| Sep 12, 2025 | $0.5929 | $0.5929 | $0.5929 | $0.5929 | $7.77M | $34.80M |
| Sep 11, 2025 | $0.5849 | $0.5849 | $0.5849 | $0.5849 | $12.30M | $34.26M |
| Sep 10, 2025 | $0.5896 | $0.5896 | $0.5896 | $0.5896 | $23.23M | $34.50M |
| Sep 9, 2025 | $0.5813 | $0.5813 | $0.5813 | $0.5813 | $16.84M | $34.05M |
| Sep 8, 2025 | $0.5481 | $0.5481 | $0.5481 | $0.5481 | $5.96M | $32.12M |
| Sep 7, 2025 | $0.5392 | $0.5392 | $0.5392 | $0.5392 | $6.06M | $31.54M |
| Sep 6, 2025 | $0.5407 | $0.5407 | $0.5407 | $0.5407 | $9.18M | $31.59M |
| Sep 5, 2025 | $0.5267 | $0.5267 | $0.5267 | $0.5267 | $5.96M | $30.81M |
| Sep 4, 2025 | $0.5381 | $0.5381 | $0.5381 | $0.5381 | $6.71M | $31.48M |
| Sep 3, 2025 | $0.5345 | $0.5345 | $0.5345 | $0.5345 | $5.56M | $31.23M |
| Sep 2, 2025 | $0.5186 | $0.5186 | $0.5186 | $0.5186 | $6.97M | $30.25M |
| Sep 1, 2025 | $0.5391 | $0.5391 | $0.5391 | $0.5391 | $5.52M | $31.52M |
| Aug 31, 2025 | $0.5534 | $0.5534 | $0.5534 | $0.5534 | $6.31M | $32.30M |
| Aug 30, 2025 | $0.5480 | $0.5480 | $0.5480 | $0.5480 | $13.49M | $31.96M |
| Aug 29, 2025 | $0.6037 | $0.6037 | $0.6037 | $0.6037 | $26.04M | $35.14M |
| Aug 28, 2025 | $0.5860 | $0.5860 | $0.5860 | $0.5860 | $23.22M | $34.26M |
| Aug 27, 2025 | $0.5543 | $0.5543 | $0.5543 | $0.5543 | $8.41M | $32.25M |
| Aug 26, 2025 | $0.5166 | $0.5166 | $0.5166 | $0.5166 | $22.31M | $30.09M |
| Aug 25, 2025 | $0.5816 | $0.5816 | $0.5816 | $0.5816 | $6.73M | $33.86M |
| Aug 24, 2025 | $0.5897 | $0.5897 | $0.5897 | $0.5897 | $6.26M | $34.32M |
| Aug 23, 2025 | $0.6005 | $0.6005 | $0.6005 | $0.6005 | $10.54M | $34.91M |
| Aug 22, 2025 | $0.5504 | $0.5504 | $0.5504 | $0.5504 | $4.35M | $31.97M |
| Aug 21, 2025 | $0.5669 | $0.5669 | $0.5669 | $0.5669 | $6.37M | $32.95M |
| Aug 20, 2025 | $0.5354 | $0.5354 | $0.5354 | $0.5354 | $8.38M | $31.22M |
| Aug 19, 2025 | $0.5583 | $0.5583 | $0.5583 | $0.5583 | $8.26M | $32.41M |
| Aug 18, 2025 | $0.5868 | $0.5868 | $0.5868 | $0.5868 | $8.55M | $34.08M |
| Aug 17, 2025 | $0.5839 | $0.5839 | $0.5839 | $0.5839 | $4.77M | $33.89M |
| Aug 16, 2025 | $0.5583 | $0.5583 | $0.5583 | $0.5583 | $6.80M | $32.42M |
| Aug 15, 2025 | $0.5617 | $0.5617 | $0.5617 | $0.5617 | $12.08M | $32.62M |
| Aug 14, 2025 | $0.6402 | $0.6402 | $0.6402 | $0.6402 | $13.05M | $37.15M |
| Aug 13, 2025 | $0.6016 | $0.6016 | $0.6016 | $0.6016 | $10.41M | $30.92M |
| Aug 12, 2025 | $0.5724 | $0.5724 | $0.5724 | $0.5724 | $7.75M | $29.42M |
| Aug 11, 2025 | $0.6225 | $0.6225 | $0.6225 | $0.6225 | $8.14M | $31.98M |
| Aug 10, 2025 | $0.6222 | $0.6222 | $0.6222 | $0.6222 | $7.42M | $31.98M |
| Aug 9, 2025 | $0.5975 | $0.5975 | $0.5975 | $0.5975 | $9.27M | $30.73M |
| Aug 8, 2025 | $0.5967 | $0.5967 | $0.5967 | $0.5967 | $14.04M | $30.67M |
| Aug 7, 2025 | $0.5728 | $0.5728 | $0.5728 | $0.5728 | $21.47M | $29.44M |
| Aug 6, 2025 | $0.5256 | $0.5256 | $0.5256 | $0.5256 | $5.33M | $27.02M |
| Aug 5, 2025 | $0.5499 | $0.5499 | $0.5499 | $0.5499 | $4.08M | $28.26M |
| Aug 4, 2025 | $0.5271 | $0.5271 | $0.5271 | $0.5271 | $5.12M | $27.09M |
| Aug 3, 2025 | $0.4974 | $0.4974 | $0.4974 | $0.4974 | $4.47M | $25.55M |
| Aug 2, 2025 | $0.5286 | $0.5286 | $0.5286 | $0.5286 | $6.42M | $27.14M |
| Aug 1, 2025 | $0.5490 | $0.5490 | $0.5490 | $0.5490 | $5.55M | $28.23M |
| Jul 31, 2025 | $0.5719 | $0.5719 | $0.5719 | $0.5719 | $5.60M | $29.42M |
| Jul 30, 2025 | $0.5768 | $0.5768 | $0.5768 | $0.5768 | $9.46M | $29.65M |
| Jul 29, 2025 | $0.5802 | $0.5802 | $0.5802 | $0.5802 | $8.55M | $29.91M |
| Jul 28, 2025 | $0.6228 | $0.6228 | $0.6228 | $0.6228 | $7.04M | $32.01M |
| Jul 27, 2025 | $0.6079 | $0.6079 | $0.6079 | $0.6079 | $8.54M | $31.23M |
| Jul 26, 2025 | $0.6193 | $0.6193 | $0.6193 | $0.6193 | $7.28M | $31.80M |
| Jul 25, 2025 | $0.5918 | $0.5918 | $0.5918 | $0.5918 | $10.71M | $30.47M |
| Jul 24, 2025 | $0.6283 | $0.6283 | $0.6283 | $0.6283 | $13.23M | $32.30M |
| Jul 23, 2025 | $0.6811 | $0.6811 | $0.6811 | $0.6811 | $16.05M | $35.00M |
| Jul 22, 2025 | $0.6978 | $0.6978 | $0.6978 | $0.6978 | $35.03M | $35.90M |
| Jul 21, 2025 | $0.7568 | $0.7568 | $0.7568 | $0.7568 | $81.63M | $38.84M |
| Jul 20, 2025 | $0.6147 | $0.6147 | $0.6147 | $0.6147 | $31.91M | $31.60M |
| Jul 19, 2025 | $0.5599 | $0.5599 | $0.5599 | $0.5599 | $17.34M | $28.78M |
| Jul 18, 2025 | $0.5607 | $0.5607 | $0.5607 | $0.5607 | $10.59M | $28.82M |
| Jul 17, 2025 | $0.5541 | $0.5541 | $0.5541 | $0.5541 | $11.35M | $28.48M |
| Jul 16, 2025 | $0.5591 | $0.5591 | $0.5591 | $0.5591 | $11.86M | $28.74M |
| Jul 15, 2025 | $0.5381 | $0.5381 | $0.5381 | $0.5381 | $17.32M | $27.66M |
| Jul 14, 2025 | $0.5623 | $0.5623 | $0.5623 | $0.5623 | $40.60M | $28.82M |
| Jul 13, 2025 | $0.5818 | $0.5818 | $0.5818 | $0.5818 | $43.32M | $29.77M |
| Jul 12, 2025 | $0.5087 | $0.5087 | $0.5087 | $0.5087 | $24.22M | $26.09M |
| Jul 11, 2025 | $0.5082 | $0.5082 | $0.5082 | $0.5082 | $15.35M | $26.08M |
| Jul 10, 2025 | $0.4491 | $0.4491 | $0.4491 | $0.4491 | $7.76M | $23.10M |
| Jul 9, 2025 | $0.4224 | $0.4224 | $0.4224 | $0.4224 | $4.77M | $21.71M |
| Jul 8, 2025 | $0.4130 | $0.4130 | $0.4130 | $0.4130 | $5.41M | $21.22M |
| Jul 7, 2025 | $0.4144 | $0.4144 | $0.4144 | $0.4144 | $3.83M | $21.30M |
| Jul 6, 2025 | $0.4082 | $0.4082 | $0.4082 | $0.4082 | $4.58M | $20.98M |
| Jul 5, 2025 | $0.4060 | $0.4060 | $0.4060 | $0.4060 | $5.04M | $20.86M |
| Jul 4, 2025 | $0.4416 | $0.4416 | $0.4416 | $0.4416 | $6.01M | $22.70M |
| Jul 3, 2025 | $0.4413 | $0.4413 | $0.4413 | $0.4413 | $7.10M | $22.72M |
| Jul 2, 2025 | $0.4039 | $0.4039 | $0.4039 | $0.4039 | $8.34M | $20.75M |
| Jul 1, 2025 | $0.4283 | $0.4283 | $0.4283 | $0.4283 | $5.03M | $22.02M |
| Jun 30, 2025 | $0.4423 | $0.4423 | $0.4423 | $0.4423 | $4.37M | $22.74M |
| Jun 29, 2025 | $0.4232 | $0.4232 | $0.4232 | $0.4232 | $3.48M | $21.75M |
| Jun 28, 2025 | $0.4095 | $0.4095 | $0.4095 | $0.4095 | $5.74M | $21.01M |
| Jun 27, 2025 | $0.4017 | $0.4017 | $0.4017 | $0.4017 | $6.95M | $20.64M |
| Jun 26, 2025 | $0.4113 | $0.4113 | $0.4113 | $0.4113 | $8.15M | $21.13M |
| Jun 25, 2025 | $0.4313 | $0.4313 | $0.4313 | $0.4313 | $9.38M | $22.16M |
| Jun 24, 2025 | $0.4257 | $0.4257 | $0.4257 | $0.4257 | $9.82M | $21.87M |
| Jun 23, 2025 | $0.3744 | $0.3744 | $0.3744 | $0.3744 | $10.56M | $19.24M |
| Jun 22, 2025 | $0.3856 | $0.3856 | $0.3856 | $0.3856 | $6.08M | $19.78M |
| Jun 21, 2025 | $0.4146 | $0.4146 | $0.4146 | $0.4146 | $6.28M | $21.31M |
| Jun 20, 2025 | $0.4327 | $0.4327 | $0.4327 | $0.4327 | $6.18M | $22.24M |
| Jun 19, 2025 | $0.4349 | $0.4349 | $0.4349 | $0.4349 | $7.97M | $22.36M |
| Jun 18, 2025 | $0.4274 | $0.4274 | $0.4274 | $0.4274 | $13.47M | $21.99M |
| Jun 17, 2025 | $0.4585 | $0.4585 | $0.4585 | $0.4585 | $7.93M | $23.65M |
| Jun 16, 2025 | $0.4541 | $0.4541 | $0.4541 | $0.4541 | $5.44M | $23.34M |
| Jun 15, 2025 | $0.4479 | $0.4479 | $0.4479 | $0.4479 | $4.48M | $23.02M |
| Jun 14, 2025 | $0.4584 | $0.4584 | $0.4584 | $0.4584 | $11.51M | $23.55M |
| Jun 13, 2025 | $0.4760 | $0.4760 | $0.4760 | $0.4760 | $7.64M | $24.47M |
| Jun 12, 2025 | $0.5232 | $0.5232 | $0.5232 | $0.5232 | $9.05M | $26.89M |
| Jun 11, 2025 | $0.5529 | $0.5529 | $0.5529 | $0.5529 | $9.24M | $28.45M |
| Jun 10, 2025 | $0.5288 | $0.5288 | $0.5288 | $0.5288 | $7.61M | $27.18M |
| Jun 9, 2025 | $0.4943 | $0.4943 | $0.4943 | $0.4943 | $4.97M | $25.41M |
| Jun 8, 2025 | $0.4976 | $0.4976 | $0.4976 | $0.4976 | $6.19M | $25.58M |
| Jun 7, 2025 | $0.4803 | $0.4803 | $0.4803 | $0.4803 | $8.61M | $24.69M |
| Jun 6, 2025 | $0.4695 | $0.4695 | $0.4695 | $0.4695 | $9.15M | $24.13M |
| Jun 5, 2025 | $0.5073 | $0.5073 | $0.5073 | $0.5073 | $7.35M | $26.08M |
| Jun 4, 2025 | $0.5323 | $0.5323 | $0.5323 | $0.5323 | $7.55M | $27.36M |
| Jun 3, 2025 | $0.5413 | $0.5413 | $0.5413 | $0.5413 | $5.48M | $27.85M |
| Jun 2, 2025 | $0.5366 | $0.5366 | $0.5366 | $0.5366 | $5.89M | $27.56M |
| Jun 1, 2025 | $0.5301 | $0.5301 | $0.5301 | $0.5301 | $10.26M | $27.24M |
| May 31, 2025 | $0.5046 | $0.5046 | $0.5046 | $0.5046 | $23.00M | $25.94M |
| May 30, 2025 | $0.5870 | $0.5870 | $0.5870 | $0.5870 | $6.99M | $30.19M |
| May 29, 2025 | $0.6182 | $0.6182 | $0.6182 | $0.6182 | $5.82M | $31.77M |
| May 28, 2025 | $0.6216 | $0.6216 | $0.6216 | $0.6216 | $7.08M | $31.95M |
| May 27, 2025 | $0.6174 | $0.6174 | $0.6174 | $0.6174 | $7.08M | $31.70M |
| May 26, 2025 | $0.6156 | $0.6156 | $0.6156 | $0.6156 | $5.70M | $31.73M |
| May 25, 2025 | $0.6129 | $0.6129 | $0.6129 | $0.6129 | $7.12M | $31.50M |
| May 24, 2025 | $0.6063 | $0.6063 | $0.6063 | $0.6063 | $15.51M | $31.17M |
| May 23, 2025 | $0.6701 | $0.6701 | $0.6701 | $0.6701 | $11.02M | $34.44M |
| May 22, 2025 | $0.6185 | $0.6185 | $0.6185 | $0.6185 | $8.82M | $31.87M |
| May 21, 2025 | $0.6058 | $0.6058 | $0.6058 | $0.6058 | $7.73M | $31.15M |
| May 20, 2025 | $0.6065 | $0.6065 | $0.6065 | $0.6065 | $9.65M | $31.19M |
| May 19, 2025 | $0.6154 | $0.6154 | $0.6154 | $0.6154 | $8.22M | $31.62M |
| May 18, 2025 | $0.6003 | $0.6003 | $0.6003 | $0.6003 | $6.64M | $30.86M |
| May 17, 2025 | $0.6353 | $0.6353 | $0.6353 | $0.6353 | $8.03M | $32.66M |
| May 16, 2025 | $0.6401 | $0.6401 | $0.6401 | $0.6401 | $8.94M | $32.90M |
| May 15, 2025 | $0.6966 | $0.6966 | $0.6966 | $0.6966 | $7.96M | $35.77M |
| May 14, 2025 | $0.7465 | $0.7465 | $0.7465 | $0.7465 | $10.66M | $38.39M |
| May 13, 2025 | $0.7082 | $0.7082 | $0.7082 | $0.7082 | $14.86M | $36.40M |
| May 12, 2025 | $0.6980 | $0.6980 | $0.6980 | $0.6980 | $12.91M | $35.90M |
| May 11, 2025 | $0.7354 | $0.7354 | $0.7354 | $0.7354 | $19.34M | $37.81M |
| May 10, 2025 | $0.6733 | $0.6733 | $0.6733 | $0.6733 | $16.84M | $34.58M |
| May 9, 2025 | $0.6056 | $0.6056 | $0.6056 | $0.6056 | $16.83M | $31.15M |
| May 8, 2025 | $0.5119 | $0.5119 | $0.5119 | $0.5119 | $8.54M | $26.32M |
| May 7, 2025 | $0.5094 | $0.5094 | $0.5094 | $0.5094 | $9.95M | $26.18M |
| May 6, 2025 | $0.5343 | $0.5343 | $0.5343 | $0.5343 | $8.69M | $27.54M |
| May 5, 2025 | $0.5358 | $0.5358 | $0.5358 | $0.5358 | $7.74M | $27.54M |
| May 4, 2025 | $0.5711 | $0.5711 | $0.5711 | $0.5711 | $8.49M | $29.34M |
| May 3, 2025 | $0.6302 | $0.6302 | $0.6302 | $0.6302 | $11.23M | $32.35M |
| May 2, 2025 | $0.6451 | $0.6451 | $0.6451 | $0.6451 | $31.12M | $33.15M |
| May 1, 2025 | $0.6528 | $0.6528 | $0.6528 | $0.6528 | $26.16M | $33.55M |
| Apr 30, 2025 | $0.5664 | $0.5664 | $0.5664 | $0.5664 | $6.99M | $29.11M |
| Apr 29, 2025 | $0.5957 | $0.5957 | $0.5957 | $0.5957 | $10.27M | $30.60M |
| Apr 28, 2025 | $0.5683 | $0.5683 | $0.5683 | $0.5683 | $9.02M | $29.21M |
| Apr 27, 2025 | $0.6318 | $0.6318 | $0.6318 | $0.6318 | $23.67M | $32.47M |
| Apr 26, 2025 | $0.5905 | $0.5905 | $0.5905 | $0.5905 | $17.42M | $30.35M |
| Apr 25, 2025 | $0.5502 | $0.5502 | $0.5502 | $0.5502 | $11.71M | $28.28M |
| Apr 24, 2025 | $0.5203 | $0.5203 | $0.5203 | $0.5203 | $11.22M | $26.74M |
| Apr 23, 2025 | $0.4942 | $0.4942 | $0.4942 | $0.4942 | $12.18M | $25.40M |
| Apr 22, 2025 | $0.4675 | $0.4675 | $0.4675 | $0.4675 | $12.85M | $24.03M |
| Apr 21, 2025 | $0.4652 | $0.4652 | $0.4652 | $0.4652 | $12.04M | $23.90M |
| Apr 20, 2025 | $0.4539 | $0.4539 | $0.4539 | $0.4539 | $9.20M | $23.31M |
| Apr 19, 2025 | $0.4286 | $0.4286 | $0.4286 | $0.4286 | $6.07M | $22.03M |
| Apr 18, 2025 | $0.4141 | $0.4141 | $0.4141 | $0.4141 | $6.50M | $21.28M |
| Apr 17, 2025 | $0.4064 | $0.4064 | $0.4064 | $0.4064 | $10.88M | $20.88M |
| Apr 16, 2025 | $0.4272 | $0.4272 | $0.4272 | $0.4272 | $13.42M | $21.94M |
| Apr 15, 2025 | $0.4078 | $0.4078 | $0.4078 | $0.4078 | $8.13M | $20.96M |
| Apr 14, 2025 | $0.4017 | $0.4017 | $0.4017 | $0.4017 | $7.95M | $20.67M |
| Apr 13, 2025 | $0.4337 | $0.4337 | $0.4337 | $0.4337 | $5.87M | $22.30M |
| Apr 12, 2025 | $0.4093 | $0.4093 | $0.4093 | $0.4093 | $9.97M | $21.09M |
| Apr 11, 2025 | $0.3983 | $0.3983 | $0.3983 | $0.3983 | $14.72M | $20.48M |
| Apr 10, 2025 | $0.4089 | $0.4089 | $0.4089 | $0.4089 | $17.63M | $21.03M |
| Apr 9, 2025 | $0.3644 | $0.3644 | $0.3644 | $0.3644 | $14.53M | $18.70M |
| Apr 8, 2025 | $0.3791 | $0.3791 | $0.3791 | $0.3791 | $17.27M | $19.49M |
| Apr 7, 2025 | $0.3595 | $0.3595 | $0.3595 | $0.3595 | $4.61M | $18.46M |
| Apr 6, 2025 | $0.4043 | $0.4043 | $0.4043 | $0.4043 | $3.90M | $20.75M |
| Apr 5, 2025 | $0.4102 | $0.4102 | $0.4102 | $0.4102 | $6.21M | $21.09M |
| Apr 4, 2025 | $0.4138 | $0.4138 | $0.4138 | $0.4138 | $8.25M | $21.29M |
| Apr 3, 2025 | $0.4250 | $0.4250 | $0.4250 | $0.4250 | $10.60M | $21.85M |
| Apr 2, 2025 | $0.4792 | $0.4792 | $0.4792 | $0.4792 | $10.13M | $24.61M |
| Apr 1, 2025 | $0.4910 | $0.4910 | $0.4910 | $0.4910 | $9.64M | $25.24M |
| Mar 31, 2025 | $0.4922 | $0.4922 | $0.4922 | $0.4922 | $8.51M | $25.27M |
| Mar 30, 2025 | $0.5014 | $0.5014 | $0.5014 | $0.5014 | $11.99M | $25.76M |
| Mar 29, 2025 | $0.5465 | $0.5465 | $0.5465 | $0.5465 | $11.03M | $28.09M |
| Mar 28, 2025 | $0.5948 | $0.5948 | $0.5948 | $0.5948 | $10.30M | $30.58M |
| Mar 27, 2025 | $0.6063 | $0.6063 | $0.6063 | $0.6063 | $11.27M | $31.15M |
| Mar 26, 2025 | $0.6301 | $0.6301 | $0.6301 | $0.6301 | $11.09M | $32.39M |
| Mar 25, 2025 | $0.6207 | $0.6207 | $0.6207 | $0.6207 | $11.66M | $31.80M |
| Mar 24, 2025 | $0.5963 | $0.5963 | $0.5963 | $0.5963 | $11.69M | $30.60M |
| Mar 23, 2025 | $0.5914 | $0.5914 | $0.5914 | $0.5914 | $12.11M | $30.40M |
| Mar 22, 2025 | $0.5812 | $0.5812 | $0.5812 | $0.5812 | $7.97M | $29.88M |
| Mar 21, 2025 | $0.5930 | $0.5930 | $0.5930 | $0.5930 | $8.82M | $30.48M |
| Mar 20, 2025 | $0.6195 | $0.6195 | $0.6195 | $0.6195 | $9.55M | $31.83M |
| Mar 19, 2025 | $0.5915 | $0.5915 | $0.5915 | $0.5915 | $9.72M | $30.36M |
| Mar 18, 2025 | $0.6091 | $0.6091 | $0.6091 | $0.6091 | $10.95M | $31.31M |
| Mar 17, 2025 | $0.5663 | $0.5663 | $0.5663 | $0.5663 | $8.36M | $29.01M |
| Mar 16, 2025 | $0.5964 | $0.5964 | $0.5964 | $0.5964 | $8.09M | $30.61M |
| Mar 15, 2025 | $0.5811 | $0.5811 | $0.5811 | $0.5811 | $9.31M | $29.87M |
| Mar 14, 2025 | $0.5553 | $0.5553 | $0.5553 | $0.5553 | $11.82M | $28.54M |
| Mar 13, 2025 | $0.5774 | $0.5774 | $0.5774 | $0.5774 | $11.80M | $29.65M |
| Mar 12, 2025 | $0.5599 | $0.5599 | $0.5599 | $0.5599 | $14.43M | $28.78M |
| Mar 11, 2025 | $0.5422 | $0.5422 | $0.5422 | $0.5422 | $12.14M | $27.88M |
| Mar 10, 2025 | $0.5672 | $0.5672 | $0.5672 | $0.5672 | $11.79M | $29.05M |
| Mar 9, 2025 | $0.6572 | $0.6572 | $0.6572 | $0.6572 | $8.03M | $33.78M |
| Mar 8, 2025 | $0.6699 | $0.6699 | $0.6699 | $0.6699 | $10.79M | $34.39M |
| Mar 7, 2025 | $0.6720 | $0.6720 | $0.6720 | $0.6720 | $9.61M | $34.49M |
| Mar 6, 2025 | $0.6930 | $0.6930 | $0.6930 | $0.6930 | $10.34M | $35.66M |
| Mar 5, 2025 | $0.6711 | $0.6711 | $0.6711 | $0.6711 | $14.63M | $34.45M |
| Mar 4, 2025 | $0.6951 | $0.6951 | $0.6951 | $0.6951 | $13.43M | $35.91M |
| Mar 3, 2025 | $0.8532 | $0.8532 | $0.8532 | $0.8532 | $13.54M | $43.83M |
| Mar 2, 2025 | $0.7844 | $0.7844 | $0.7844 | $0.7844 | $8.60M | $40.29M |
| Mar 1, 2025 | $0.8110 | $0.8110 | $0.8110 | $0.8110 | $16.80M | $41.69M |
| Feb 28, 2025 | $0.8021 | $0.8021 | $0.8021 | $0.8021 | $12.68M | $41.25M |
| Feb 27, 2025 | $0.8033 | $0.8033 | $0.8033 | $0.8033 | $15.26M | $41.28M |
| Feb 26, 2025 | $0.7939 | $0.7939 | $0.7939 | $0.7939 | $21.05M | $40.87M |
| Feb 25, 2025 | $0.7890 | $0.7890 | $0.7890 | $0.7890 | $14.98M | $40.64M |
| Feb 24, 2025 | $0.9428 | $0.9428 | $0.9428 | $0.9428 | $9.57M | $48.47M |
| Feb 23, 2025 | $0.9682 | $0.9682 | $0.9682 | $0.9682 | $11.75M | $49.81M |
| Feb 22, 2025 | $0.9237 | $0.9237 | $0.9237 | $0.9237 | $16.96M | $47.48M |
| Feb 21, 2025 | $0.9501 | $0.9501 | $0.9501 | $0.9501 | $12.25M | $48.88M |
| Feb 20, 2025 | $0.8972 | $0.8972 | $0.8972 | $0.8972 | $11.14M | $46.11M |
| Feb 19, 2025 | $0.8997 | $0.8997 | $0.8997 | $0.8997 | $13.28M | $46.25M |
| Feb 18, 2025 | $0.9673 | $0.9673 | $0.9673 | $0.9673 | $10.82M | $49.73M |
| Feb 17, 2025 | $0.9580 | $0.9580 | $0.9580 | $0.9580 | $9.40M | $49.24M |
| Feb 16, 2025 | $0.9438 | $0.9438 | $0.9438 | $0.9438 | $9.41M | $48.50M |
| Feb 15, 2025 | $0.9678 | $0.9678 | $0.9678 | $0.9678 | $11.69M | $49.74M |
| Feb 14, 2025 | $0.9567 | $0.9567 | $0.9567 | $0.9567 | $16.27M | $49.17M |
| Feb 13, 2025 | $0.9695 | $0.9695 | $0.9695 | $0.9695 | $16.83M | $49.67M |
| Feb 12, 2025 | $0.8942 | $0.8942 | $0.8942 | $0.8942 | $13.82M | $45.96M |
| Feb 11, 2025 | $0.8709 | $0.8709 | $0.8709 | $0.8709 | $11.14M | $44.76M |
| Feb 10, 2025 | $0.8389 | $0.8389 | $0.8389 | $0.8389 | $13.30M | $43.07M |
| Feb 9, 2025 | $0.8606 | $0.8606 | $0.8606 | $0.8606 | $11.33M | $44.27M |
| Feb 8, 2025 | $0.7993 | $0.7993 | $0.7993 | $0.7993 | $11.41M | $41.04M |
| Feb 7, 2025 | $0.7938 | $0.7938 | $0.7938 | $0.7938 | $11.15M | $40.75M |
| Feb 6, 2025 | $0.8741 | $0.8741 | $0.8741 | $0.8741 | $12.68M | $44.86M |
| Feb 5, 2025 | $0.9001 | $0.9001 | $0.9001 | $0.9001 | $16.58M | $46.19M |
| Feb 4, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $25.66M | $51.25M |
| Feb 3, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $17.21M | $53.25M |
| Feb 2, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $12.40M | $60.43M |
| Feb 1, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $13.05M | $66.86M |
| Jan 31, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $15.72M | $70.92M |
| Jan 30, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $28.05M | $69.76M |
| Jan 29, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $47.59M | $64.48M |
| Jan 28, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $64.72M | $70.76M |
| Jan 27, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $7.68M | $61.22M |
| Jan 26, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $7.99M | $62.34M |
| Jan 25, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $9.58M | $61.80M |
| Jan 24, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $13.40M | $65.13M |
| Jan 23, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $10.70M | $66.27M |
| Jan 22, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $17.98M | $68.40M |
| Jan 21, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $20.10M | $61.91M |
| Jan 20, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $18.21M | $62.88M |
| Jan 19, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $13.98M | $70.06M |
| Jan 18, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $12.64M | $76.45M |
| Jan 17, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $10.84M | $72.12M |
| Jan 16, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $8.82M | $75.29M |
| Jan 15, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $6.94M | $70.47M |
| Jan 14, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $10.05M | $67.18M |
| Jan 13, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $3.42M | $70.32M |
| Jan 12, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $4.14M | $72.79M |
| Jan 11, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $6.93M | $73.81M |
| Jan 10, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $6.97M | $72.43M |
| Jan 9, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $9.10M | $75.70M |
| Jan 8, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $11.69M | $79.64M |
| Jan 7, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $8.90M | $89.94M |
| Jan 6, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $5.72M | $90.90M |
| Jan 5, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $8.81M | $90.15M |
| Jan 4, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $10.08M | $90.19M |
| Jan 3, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $10.47M | $87.02M |
| Jan 2, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $6.06M | $82.55M |
| Jan 1, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $11.95M | $81.22M |
| Dec 31, 2024 | $1.60 | $1.60 | $1.60 | $1.60 | $12.72M | $82.38M |
| Dec 30, 2024 | $1.73 | $1.73 | $1.73 | $1.73 | $17.28M | $88.99M |
| Dec 29, 2024 | $1.72 | $1.72 | $1.72 | $1.72 | $31.45M | $88.60M |
| Dec 28, 2024 | $1.57 | $1.57 | $1.57 | $1.57 | $13.75M | $80.40M |
| Dec 27, 2024 | $1.45 | $1.45 | $1.45 | $1.45 | $6.03M | $74.57M |
| Dec 26, 2024 | $1.57 | $1.57 | $1.57 | $1.57 | $5.98M | $80.89M |
| Dec 25, 2024 | $1.61 | $1.61 | $1.61 | $1.61 | $9.18M | $82.60M |
| Dec 24, 2024 | $1.53 | $1.53 | $1.53 | $1.53 | $8.23M | $78.80M |
| Dec 23, 2024 | $1.42 | $1.42 | $1.42 | $1.42 | $6.38M | $73.01M |
| Dec 22, 2024 | $1.42 | $1.42 | $1.42 | $1.42 | $10.03M | $73.03M |
| Dec 21, 2024 | $1.50 | $1.50 | $1.50 | $1.50 | $17.21M | $77.13M |
| Dec 20, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $17.03M | $73.40M |
| Dec 19, 2024 | $1.55 | $1.55 | $1.55 | $1.55 | $14.41M | $79.47M |
| Dec 18, 2024 | $1.73 | $1.73 | $1.73 | $1.73 | $11.54M | $89.09M |
| Dec 17, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | $17.24M | $96.96M |
| Dec 16, 2024 | $1.95 | $1.95 | $1.95 | $1.95 | $16.08M | $100.10M |
| Dec 15, 2024 | $1.87 | $1.87 | $1.87 | $1.87 | $13.49M | $96.30M |
| Dec 14, 2024 | $2.00 | $2.00 | $2.00 | $2.00 | $20.24M | $102.58M |
| Dec 13, 2024 | $2.01 | $2.01 | $2.01 | $2.01 | $35.18M | $103.34M |
| Dec 12, 2024 | $1.97 | $1.97 | $1.97 | $1.97 | $27.17M | $101.26M |
| Dec 11, 2024 | $1.83 | $1.83 | $1.83 | $1.83 | $35.16M | $94.04M |
| Dec 10, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | $47.94M | $96.73M |
| Dec 9, 2024 | $2.46 | $2.46 | $2.46 | $2.46 | $20.01M | $125.91M |
| Dec 8, 2024 | $2.43 | $2.43 | $2.43 | $2.43 | $22.57M | $124.94M |
| Dec 7, 2024 | $2.54 | $2.54 | $2.54 | $2.54 | $45.15M | $130.38M |
| Dec 6, 2024 | $2.42 | $2.42 | $2.42 | $2.42 | $50.35M | $124.32M |
| Dec 5, 2024 | $2.38 | $2.38 | $2.38 | $2.38 | $38.33M | $122.51M |
| Dec 4, 2024 | $2.41 | $2.41 | $2.41 | $2.41 | $42.75M | $123.65M |
| Dec 3, 2024 | $2.29 | $2.29 | $2.29 | $2.29 | $37.21M | $117.63M |
| Dec 2, 2024 | $2.22 | $2.22 | $2.22 | $2.22 | $29.74M | $114.14M |
| Dec 1, 2024 | $2.35 | $2.35 | $2.35 | $2.35 | $31.28M | $120.87M |
| Nov 30, 2024 | $2.36 | $2.36 | $2.36 | $2.36 | $42.01M | $121.25M |
| Nov 29, 2024 | $2.19 | $2.19 | $2.19 | $2.19 | $50.31M | $112.67M |
| Nov 28, 2024 | $2.06 | $2.06 | $2.06 | $2.06 | $51.20M | $105.95M |
| Nov 27, 2024 | $1.84 | $1.84 | $1.84 | $1.84 | $30.84M | $94.41M |
| Nov 26, 2024 | $1.83 | $1.83 | $1.83 | $1.83 | $26.34M | $94.33M |
| Nov 25, 2024 | $1.95 | $1.95 | $1.95 | $1.95 | $28.82M | $100.58M |
| Nov 24, 2024 | $1.86 | $1.86 | $1.86 | $1.86 | $29.51M | $95.63M |
| Nov 23, 2024 | $1.78 | $1.78 | $1.78 | $1.78 | $14.97M | $91.28M |
| Nov 22, 2024 | $1.76 | $1.76 | $1.76 | $1.76 | $18.66M | $90.41M |
| Nov 21, 2024 | $1.63 | $1.63 | $1.63 | $1.63 | $13.35M | $83.81M |
| Nov 20, 2024 | $1.73 | $1.73 | $1.73 | $1.73 | $15.11M | $88.91M |
| Nov 19, 2024 | $1.82 | $1.82 | $1.82 | $1.82 | $24.64M | $93.69M |